HCP Plastene Bulkpack Limited (BOM:526717)
India · Delayed Price · Currency is INR 193.55
+2.30 (1.20%)
At close: Dec 2, 2025
HCP Plastene Bulkpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.95 | 190.95 | 185.00 | 189.40 | 189.40 | 1.31% | 15,811 |
| Dec 4, 2025 | 188.00 | 189.45 | 184.25 | 186.95 | 186.95 | -3.58% | 30,782 |
| Dec 3, 2025 | 196.85 | 196.85 | 187.55 | 193.90 | 193.90 | 0.18% | 2,101 |
| Dec 2, 2025 | 194.00 | 197.00 | 190.10 | 193.55 | 193.55 | 1.20% | 2,760 |
| Dec 1, 2025 | 200.95 | 200.95 | 190.00 | 191.25 | 191.25 | -0.65% | 8,252 |
| Nov 28, 2025 | 183.00 | 192.50 | 183.00 | 192.50 | 192.50 | 4.99% | 8,903 |
| Nov 27, 2025 | 174.45 | 184.00 | 171.15 | 183.35 | 183.35 | 4.06% | 2,770 |
| Nov 26, 2025 | 166.25 | 177.00 | 165.15 | 176.20 | 176.20 | 1.38% | 7,763 |
| Nov 25, 2025 | 172.10 | 180.00 | 171.90 | 173.80 | 173.80 | -3.92% | 11,384 |
| Nov 24, 2025 | 186.70 | 194.45 | 180.00 | 180.90 | 180.90 | -3.11% | 4,297 |
| Nov 21, 2025 | 187.50 | 187.50 | 184.00 | 186.70 | 186.70 | -0.43% | 11,740 |
| Nov 20, 2025 | 200.00 | 201.00 | 184.10 | 187.50 | 187.50 | -3.13% | 42,238 |
| Nov 19, 2025 | 194.60 | 194.60 | 180.00 | 193.55 | 193.55 | 4.42% | 7,442 |
| Nov 18, 2025 | 186.45 | 187.00 | 183.00 | 185.35 | 185.35 | 4.07% | 5,062 |
| Nov 17, 2025 | 184.00 | 192.15 | 178.10 | 178.10 | 178.10 | -4.99% | 4,795 |
| Nov 14, 2025 | 206.50 | 206.50 | 187.45 | 187.45 | 187.45 | -4.99% | 11,409 |
| Nov 13, 2025 | 188.00 | 197.30 | 187.00 | 197.30 | 196.30 | 9.98% | 25,643 |
| Nov 12, 2025 | 174.40 | 179.40 | 166.00 | 179.40 | 178.49 | 9.99% | 13,883 |
| Nov 11, 2025 | 169.00 | 169.00 | 161.10 | 163.10 | 162.27 | 0.06% | 33,200 |
| Nov 10, 2025 | 159.45 | 168.00 | 159.45 | 163.00 | 162.17 | 4.42% | 30,690 |
| Nov 7, 2025 | 154.95 | 159.00 | 154.00 | 156.10 | 155.31 | 0.74% | 266 |
| Nov 6, 2025 | 159.25 | 161.00 | 151.05 | 154.95 | 154.16 | 1.44% | 39,424 |
| Nov 4, 2025 | 164.00 | 165.50 | 150.00 | 152.75 | 151.98 | -6.37% | 54,202 |
| Nov 3, 2025 | 155.05 | 164.00 | 155.05 | 163.15 | 162.32 | -0.24% | 5,655 |
| Oct 31, 2025 | 175.50 | 175.50 | 150.00 | 163.55 | 162.72 | -0.18% | 71,271 |
| Oct 30, 2025 | 160.00 | 164.00 | 160.00 | 163.85 | 163.02 | 0.21% | 874 |
| Oct 29, 2025 | 165.00 | 169.50 | 163.50 | 163.50 | 162.67 | - | 464 |
| Oct 28, 2025 | 188.00 | 188.00 | 160.90 | 163.50 | 162.67 | -8.45% | 7,338 |
| Oct 27, 2025 | 187.00 | 187.00 | 173.00 | 178.60 | 177.69 | 5.00% | 1,487 |
| Oct 24, 2025 | 186.80 | 186.80 | 170.00 | 170.10 | 169.24 | -3.79% | 1,727 |
| Oct 23, 2025 | 194.45 | 194.45 | 172.00 | 176.80 | 175.90 | -1.53% | 1,651 |
| Oct 21, 2025 | 188.60 | 188.60 | 175.00 | 179.55 | 178.64 | 4.39% | 1,209 |
| Oct 20, 2025 | 170.00 | 179.40 | 165.00 | 172.00 | 171.13 | 2.11% | 660 |
| Oct 17, 2025 | 168.45 | 177.90 | 166.40 | 168.45 | 167.60 | 1.02% | 803 |
| Oct 16, 2025 | 172.00 | 172.00 | 161.00 | 166.75 | 165.90 | -3.05% | 2,698 |
| Oct 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.13 | 3.61% | 45 |
| Oct 14, 2025 | 167.30 | 167.30 | 166.00 | 166.00 | 165.16 | -0.78% | 120 |
| Oct 13, 2025 | 174.25 | 175.85 | 166.00 | 167.30 | 166.45 | -3.52% | 1,987 |
| Oct 10, 2025 | 175.00 | 175.00 | 166.10 | 173.40 | 172.52 | 6.38% | 1,065 |
| Oct 9, 2025 | 184.40 | 184.40 | 161.60 | 163.00 | 162.17 | -4.12% | 223 |
| Oct 8, 2025 | 161.00 | 170.00 | 161.00 | 170.00 | 169.14 | 6.15% | 1,106 |
| Oct 7, 2025 | 160.00 | 165.00 | 158.05 | 160.15 | 159.34 | -3.41% | 1,873 |
| Oct 6, 2025 | 165.50 | 174.95 | 165.15 | 165.80 | 164.96 | -3.97% | 649 |
| Oct 3, 2025 | 177.60 | 177.60 | 167.10 | 172.65 | 171.77 | 0.96% | 339 |
| Oct 1, 2025 | 160.15 | 173.40 | 160.15 | 171.00 | 170.13 | 3.01% | 503 |
| Sep 30, 2025 | 162.10 | 166.00 | 162.10 | 166.00 | 165.16 | -1.95% | 553 |
| Sep 29, 2025 | 169.30 | 169.30 | 168.50 | 169.30 | 168.44 | - | 20 |
| Sep 26, 2025 | 176.90 | 180.00 | 168.50 | 169.30 | 168.44 | -4.30% | 642 |
| Sep 25, 2025 | 177.95 | 177.95 | 166.25 | 176.90 | 176.00 | 4.00% | 2,732 |
| Sep 24, 2025 | 169.00 | 173.25 | 169.00 | 170.10 | 169.24 | 3.09% | 2,474 |